Alimak Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 139.80 | 142.20 | 139.00 | 141.10 | 136.96 | 13,517 |
| 2026-02-03 | 137.80 | 139.40 | 137.80 | 138.00 | 133.96 | 24,091 |
| 2026-02-02 | 135.50 | 137.60 | 135.00 | 136.60 | 132.60 | 7,241 |
| 2026-01-30 | 137.00 | 137.00 | 136.00 | 137.00 | 132.98 | 2,801 |
| 2026-01-29 | 137.00 | 137.00 | 136.00 | 136.20 | 132.21 | 13,188 |
| 2026-01-28 | 137.40 | 138.20 | 135.90 | 137.60 | 133.57 | 16,906 |
| 2026-01-27 | 138.20 | 138.20 | 138.00 | 138.20 | 134.15 | 824 |
| 2026-01-26 | 138.40 | 138.40 | 138.00 | 138.00 | 133.96 | 3,600 |
| 2026-01-23 | 139.30 | 139.30 | 138.20 | 138.60 | 134.54 | 5,544 |
| 2026-01-22 | 139.80 | 140.70 | 139.00 | 140.70 | 136.58 | 74,493 |
| 2026-01-21 | 140.20 | 140.20 | 139.00 | 139.80 | 135.70 | 4,789 |
| 2026-01-20 | 140.30 | 141.20 | 140.00 | 140.10 | 135.99 | 1,778 |
| 2026-01-19 | 143.20 | 143.20 | 141.00 | 141.50 | 137.35 | 3,951 |
| 2026-01-16 | 149.00 | 149.00 | 147.20 | 148.10 | 143.76 | 2,969 |
| 2026-01-15 | 146.60 | 149.20 | 146.60 | 147.60 | 143.27 | 15,518 |
| 2026-01-14 | 145.80 | 146.20 | 144.80 | 145.80 | 141.53 | 703 |
| 2026-01-13 | 146.00 | 147.00 | 145.20 | 145.40 | 141.14 | 3,680 |
| 2026-01-12 | 146.60 | 146.60 | 145.00 | 145.20 | 140.94 | 3,026 |
| 2026-01-09 | 143.10 | 146.40 | 142.60 | 146.40 | 142.11 | 17,907 |
| 2026-01-08 | 143.80 | 143.80 | 142.80 | 143.70 | 139.49 | 15,118 |
| 2026-01-07 | 142.60 | 145.00 | 142.60 | 142.70 | 138.52 | 7,037 |
| 2026-01-06 | 141.30 | 141.30 | 141.30 | 141.30 | 137.16 | 0 |
| 2026-01-05 | 143.30 | 144.00 | 141.30 | 141.30 | 137.16 | 997 |
| 2026-01-02 | 143.80 | 143.80 | 141.30 | 141.30 | 137.16 | 890 |
| 2025-12-31 | 143.70 | 143.70 | 143.70 | 143.70 | 139.49 | 0 |
| 2025-12-30 | 143.70 | 144.20 | 143.70 | 143.70 | 139.49 | 478 |
| 2025-12-29 | 143.10 | 144.20 | 143.10 | 143.10 | 138.91 | 632 |
| 2025-12-24 | 144.20 | 144.20 | 144.20 | 144.20 | 139.97 | 0 |
| 2025-12-23 | 142.40 | 144.30 | 142.40 | 144.20 | 139.97 | 4,765 |
| 2025-12-22 | 143.30 | 143.60 | 141.80 | 142.30 | 138.13 | 7,046 |
| 2025-12-19 | 142.70 | 143.90 | 141.30 | 141.30 | 137.16 | 11,166 |
| 2025-12-18 | 141.20 | 141.20 | 140.20 | 141.10 | 136.96 | 15,640 |
| 2025-12-17 | 143.40 | 143.40 | 141.60 | 142.50 | 138.32 | 3,749 |
| 2025-12-16 | 144.00 | 144.00 | 143.00 | 143.70 | 139.49 | 3,755 |
| 2025-12-15 | 145.40 | 145.40 | 144.00 | 145.40 | 141.14 | 8,319 |
| 2025-12-12 | 146.80 | 146.80 | 145.80 | 146.20 | 141.92 | 12,472 |
| 2025-12-11 | 143.60 | 146.40 | 143.60 | 145.40 | 141.14 | 5,092 |
| 2025-12-10 | 142.10 | 142.40 | 141.00 | 141.50 | 137.35 | 7,906 |
| 2025-12-09 | 145.00 | 145.00 | 142.70 | 143.10 | 138.91 | 19,552 |
| 2025-12-08 | 146.40 | 147.20 | 145.00 | 146.20 | 141.92 | 7,614 |
| 2025-12-05 | 145.60 | 146.40 | 144.60 | 146.40 | 142.11 | 17,291 |
| 2025-12-04 | 144.40 | 145.60 | 144.40 | 145.40 | 141.14 | 227 |
| 2025-12-03 | 142.60 | 142.60 | 141.90 | 141.90 | 137.74 | 3,342 |
| 2025-12-02 | 145.00 | 145.00 | 144.20 | 144.40 | 140.17 | 378 |
| 2025-12-01 | 144.80 | 146.00 | 143.60 | 144.00 | 139.78 | 2,410 |
| 2025-11-28 | 147.40 | 147.60 | 145.40 | 145.40 | 141.14 | 3,131 |
| 2025-11-27 | 146.60 | 147.00 | 146.20 | 146.60 | 142.30 | 229 |
| 2025-11-26 | 146.20 | 147.60 | 146.20 | 146.40 | 142.11 | 10,247 |
| 2025-11-25 | 142.80 | 143.40 | 142.80 | 143.30 | 139.10 | 3,553 |
| 2025-11-24 | 139.80 | 140.60 | 139.80 | 139.80 | 135.70 | 4,007 |
| 2025-11-21 | 137.90 | 138.20 | 137.90 | 138.20 | 134.15 | 83 |
| 2025-11-20 | 138.40 | 138.40 | 138.00 | 138.40 | 134.34 | 18 |
| 2025-11-19 | 135.70 | 137.20 | 134.60 | 136.60 | 132.60 | 1,445 |
| 2025-11-18 | 135.30 | 136.00 | 134.70 | 136.00 | 132.01 | 3,772 |
| 2025-11-17 | 135.70 | 137.40 | 135.40 | 137.20 | 133.18 | 11,153 |
| 2025-11-14 | 135.60 | 135.60 | 133.60 | 133.90 | 129.98 | 5,666 |
| 2025-11-13 | 137.20 | 138.00 | 136.80 | 137.60 | 133.57 | 1,972 |
| 2025-11-12 | 138.00 | 138.00 | 137.10 | 137.80 | 133.76 | 986 |
| 2025-11-11 | 137.60 | 138.40 | 137.60 | 138.20 | 134.15 | 1,357 |
| 2025-11-10 | 137.60 | 138.80 | 137.60 | 138.80 | 134.73 | 891 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-07 | 3.3000 SEK |
| 2025-05-02 | 3.0000 SEK |
| 2024-04-30 | 2.5000 SEK |
| 2023-05-05 | 1.8200 SEK |
| 2022-05-06 | 3.3000 SEK |
| 2021-05-07 | 2.0000 SEK |
| 2020-05-08 | 1.7500 SEK |
| 2019-05-10 | 2.7500 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.